157,653$
0,47%
Echtzeit-Aktienkurs Johnson & Johnson
Bid:
Ask:
Aktienkurse zur Johnson & Johnson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 157,26 | 158,77 | 156,30 | 157,70 | 0,50% | - |
| 21.04.2025 | 157,73 | 158,23 | 155,49 | 156,92 | -0,35% | 6.285.438,00 |
| 17.04.2025 | 154,16 | 159,44 | 154,16 | 157,47 | 2,31% | 10.981.067,00 |
| 16.04.2025 | 155,25 | 155,63 | 152,24 | 153,91 | 0,19% | 7.987.296,00 |
| 15.04.2025 | 155,70 | 156,30 | 152,10 | 153,62 | -0,48% | 10.847.653,00 |
| 14.04.2025 | 151,60 | 154,67 | 151,17 | 154,36 | 1,73% | 10.685.338,00 |
| 11.04.2025 | 149,33 | 152,35 | 148,19 | 151,73 | 2,04% | 9.943.851,00 |
| 10.04.2025 | 150,37 | 151,20 | 145,13 | 148,69 | -1,51% | 13.830.474,00 |
| 09.04.2025 | 142,25 | 153,19 | 141,50 | 150,97 | 0,65% | 18.773.742,00 |
| 08.04.2025 | 153,59 | 153,59 | 148,00 | 150,00 | -0,41% | 12.018.391,00 |
| 07.04.2025 | 151,20 | 152,71 | 147,40 | 150,62 | -1,71% | 18.083.040,00 |
| 04.04.2025 | 159,16 | 159,82 | 152,93 | 153,24 | -4,12% | 16.601.728,00 |
| 03.04.2025 | 158,75 | 160,65 | 157,48 | 159,82 | 2,87% | 13.249.313,00 |
| 02.04.2025 | 154,02 | 155,79 | 153,45 | 155,36 | 1,38% | 10.356.920,00 |
| 01.04.2025 | 160,73 | 161,81 | 153,13 | 153,25 | -7,59% | 23.303.065,00 |
| 31.03.2025 | 164,29 | 166,63 | 164,23 | 165,84 | 1,30% | 12.481.400,00 |
| 28.03.2025 | 163,59 | 164,52 | 162,91 | 163,71 | 0,36% | 5.760.545,00 |
| 27.03.2025 | 162,35 | 164,07 | 161,32 | 163,13 | 0,87% | 6.752.466,00 |
| 26.03.2025 | 161,21 | 162,49 | 160,64 | 161,72 | 0,43% | 7.223.773,00 |
| 25.03.2025 | 163,52 | 164,19 | 160,55 | 161,02 | -1,39% | 7.456.197,00 |
| 24.03.2025 | 162,84 | 164,39 | 162,50 | 163,29 | -0,21% | 8.046.565,00 |
| 21.03.2025 | 163,00 | 164,13 | 162,48 | 163,63 | 0,37% | 17.047.106,00 |
| 20.03.2025 | 163,00 | 163,20 | 161,93 | 163,02 | 0,02% | 7.485.930,00 |
| 19.03.2025 | 163,97 | 164,36 | 162,21 | 162,99 | -0,77% | 5.936.637,00 |
| 18.03.2025 | 163,44 | 164,86 | 162,97 | 164,25 | 0,87% | 7.348.974,00 |
| 17.03.2025 | 162,41 | 163,50 | 161,73 | 162,84 | 0,02% | 6.669.815,00 |
| 14.03.2025 | 162,12 | 163,15 | 161,10 | 162,81 | -0,11% | 6.235.797,00 |
| 13.03.2025 | 163,43 | 164,54 | 162,66 | 162,99 | 0,09% | 5.286.734,00 |
| 12.03.2025 | 163,73 | 164,21 | 162,23 | 162,85 | -1,81% | 8.010.692,00 |
| 11.03.2025 | 167,20 | 167,30 | 165,05 | 165,86 | -1,10% | 9.890.648,00 |
| 10.03.2025 | 167,31 | 169,90 | 167,05 | 167,70 | 0,61% | 17.558.982,00 |
| 07.03.2025 | 165,13 | 168,46 | 164,70 | 166,69 | 0,52% | 9.637.593,00 |
| 06.03.2025 | 165,00 | 165,87 | 163,51 | 165,83 | 0,43% | 8.037.888,00 |
| 05.03.2025 | 164,45 | 166,46 | 163,53 | 165,12 | -0,18% | 8.745.050,00 |
| 04.03.2025 | 168,08 | 169,99 | 165,32 | 165,42 | -1,11% | 11.999.962,00 |
| 03.03.2025 | 164,96 | 167,33 | 164,84 | 167,28 | 1,37% | 9.191.464,00 |
| 28.02.2025 | 164,31 | 165,94 | 162,70 | 165,02 | 0,79% | 12.037.415,00 |
| 27.02.2025 | 162,46 | 163,95 | 161,73 | 163,73 | 0,40% | 8.364.573,00 |
| 26.02.2025 | 165,10 | 165,13 | 162,55 | 163,08 | -1,81% | 11.396.410,00 |
| 25.02.2025 | 164,10 | 166,43 | 163,94 | 166,09 | 1,44% | 12.303.697,00 |
| 24.02.2025 | 162,13 | 164,87 | 162,05 | 163,74 | 0,89% | 10.201.917,00 |
| 21.02.2025 | 159,88 | 163,51 | 159,28 | 162,30 | 1,64% | 12.546.930,00 |
| 20.02.2025 | 156,95 | 159,95 | 156,95 | 159,68 | 1,13% | 7.224.030,00 |
| 19.02.2025 | 155,00 | 158,30 | 154,75 | 157,89 | 1,87% | 7.974.736,00 |
| 18.02.2025 | 154,16 | 155,45 | 153,24 | 154,99 | -0,74% | 9.670.657,00 |
| 14.02.2025 | 157,29 | 157,47 | 156,06 | 156,15 | -0,70% | 6.411.840,00 |
| 13.02.2025 | 155,26 | 158,13 | 154,79 | 157,25 | 1,28% | 10.705.077,00 |
| 12.02.2025 | 155,27 | 155,66 | 154,27 | 155,26 | -0,56% | 7.746.014,00 |
| 11.02.2025 | 154,11 | 156,39 | 153,94 | 156,13 | 1,23% | 7.554.811,00 |
| 10.02.2025 | 153,61 | 154,37 | 152,29 | 154,24 | 0,73% | 6.936.561,00 |
| 07.02.2025 | 153,53 | 154,49 | 152,80 | 153,12 | -0,25% | 6.204.916,00 |
| 06.02.2025 | 154,79 | 154,84 | 153,38 | 153,51 | -0,76% | 7.418.468,00 |
| 05.02.2025 | 153,82 | 154,73 | 153,31 | 154,69 | 0,78% | 8.946.957,00 |
| 04.02.2025 | 151,36 | 154,18 | 150,95 | 153,49 | 1,07% | 9.645.289,00 |
| 03.02.2025 | 152,00 | 152,47 | 150,78 | 151,87 | -0,18% | 6.687.487,00 |
| 31.01.2025 | 152,62 | 153,18 | 152,05 | 152,15 | -0,47% | 8.458.715,00 |
| 30.01.2025 | 151,91 | 154,14 | 151,36 | 152,87 | 1,14% | 8.910.983,00 |
| 29.01.2025 | 150,50 | 151,88 | 150,00 | 151,15 | 0,51% | 7.156.421,00 |
| 28.01.2025 | 152,66 | 152,97 | 150,30 | 150,38 | -1,64% | 10.320.613,00 |
| 27.01.2025 | 148,25 | 153,45 | 148,00 | 152,89 | 4,13% | 15.152.314,00 |
| 24.01.2025 | 146,80 | 147,63 | 146,38 | 146,82 | 0,12% | 9.887.682,00 |
| 23.01.2025 | 145,44 | 147,91 | 144,81 | 146,64 | 0,94% | 10.506.361,00 |
| 22.01.2025 | 144,00 | 145,47 | 142,11 | 145,27 | -1,94% | 16.834.747,00 |
| 21.01.2025 | 147,56 | 148,86 | 147,05 | 148,15 | 0,76% | 11.111.747,00 |
| 17.01.2025 | 147,44 | 148,38 | 146,61 | 147,03 | -0,50% | 10.773.054,00 |
| 16.01.2025 | 144,32 | 148,07 | 144,06 | 147,77 | 1,93% | 8.964.016,00 |
| 15.01.2025 | 145,31 | 146,05 | 144,26 | 144,97 | 0,15% | 7.434.562,00 |
| 14.01.2025 | 144,50 | 144,81 | 142,86 | 144,75 | 0,19% | 8.681.741,00 |
| 13.01.2025 | 142,98 | 145,07 | 142,31 | 144,47 | 1,70% | 10.376.377,00 |
| 10.01.2025 | 141,00 | 143,67 | 140,68 | 142,06 | -0,15% | 8.821.541,00 |
| 08.01.2025 | 145,49 | 145,59 | 141,44 | 142,27 | -2,71% | 11.175.552,00 |
| 07.01.2025 | 143,76 | 147,18 | 143,59 | 146,23 | 1,79% | 8.422.010,00 |
| 06.01.2025 | 143,51 | 144,82 | 142,93 | 143,66 | -0,37% | 7.910.493,00 |
| 03.01.2025 | 144,07 | 144,58 | 143,62 | 144,19 | 0,12% | 5.879.816,00 |
| 02.01.2025 | 145,21 | 145,77 | 143,78 | 144,02 | -0,41% | 6.051.330,00 |
| 31.12.2024 | 143,76 | 144,67 | 143,31 | 144,62 | 0,89% | 5.811.401,00 |
| 30.12.2024 | 144,84 | 144,88 | 142,95 | 143,34 | -1,18% | 6.268.692,00 |
| 27.12.2024 | 144,87 | 146,60 | 144,68 | 145,05 | -0,36% | 5.588.306,00 |
| 26.12.2024 | 145,55 | 146,37 | 145,09 | 145,58 | -0,19% | 4.656.981,00 |
| 24.12.2024 | 145,00 | 145,85 | 144,33 | 145,85 | 0,40% | 3.164.071,00 |
| 23.12.2024 | 144,63 | 145,33 | 143,45 | 145,27 | 0,55% | 8.720.824,00 |
| 20.12.2024 | 143,05 | 145,47 | 142,75 | 144,47 | 0,62% | 17.702.755,00 |
| 19.12.2024 | 144,14 | 145,22 | 143,37 | 143,58 | -0,81% | 9.516.653,00 |
| 18.12.2024 | 145,68 | 146,74 | 144,67 | 144,75 | -1,13% | 9.336.094,00 |
| 17.12.2024 | 143,84 | 146,66 | 143,71 | 146,41 | 1,78% | 10.342.958,00 |
| 16.12.2024 | 146,73 | 147,25 | 143,52 | 143,85 | -1,89% | 8.732.378,00 |
| 13.12.2024 | 145,66 | 146,93 | 145,04 | 146,62 | 0,26% | 8.324.900,00 |
| 12.12.2024 | 147,20 | 147,77 | 146,01 | 146,24 | -0,27% | 6.176.269,00 |
| 11.12.2024 | 148,50 | 148,50 | 146,37 | 146,64 | -1,74% | 13.446.656,00 |
| 10.12.2024 | 149,93 | 150,83 | 148,33 | 149,23 | -0,25% | 9.398.671,00 |
| 09.12.2024 | 149,29 | 150,89 | 148,44 | 149,60 | 0,19% | 8.410.303,00 |
| 06.12.2024 | 149,39 | 150,05 | 148,38 | 149,31 | -0,14% | 8.389.611,00 |
| 05.12.2024 | 150,00 | 150,38 | 148,95 | 149,52 | -0,63% | 7.898.098,00 |
| 04.12.2024 | 151,29 | 151,56 | 149,75 | 150,47 | -1,24% | 10.333.110,00 |
| 03.12.2024 | 154,80 | 154,80 | 152,30 | 152,36 | -1,58% | 8.674.415,00 |
| 02.12.2024 | 154,75 | 155,00 | 153,93 | 154,80 | -0,14% | 6.946.494,00 |
| 29.11.2024 | 154,17 | 155,67 | 154,17 | 155,01 | -0,25% | 5.687.821,00 |
| 27.11.2024 | 154,63 | 156,63 | 154,60 | 155,40 | 0,57% | 4.140.444,00 |
| 26.11.2024 | 155,16 | 155,25 | 153,16 | 154,52 | -0,81% | 5.683.499,00 |
| 25.11.2024 | 155,17 | 157,04 | 155,14 | 155,78 | 0,39% | 12.256.242,00 |